Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
310.26+1.84 (+0.60%)
At close: 04:00PM EST
319.41 +9.15 (+2.95%)
Pre-market: 08:58AM EST
In the money
Show:ListStraddle
Strike:530.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216C005300002022-12-05 9:30AM EST2022-12-160.020.000.000.00-111450.00%
NFLX230120C005300002022-12-08 11:04AM EST2023-01-200.160.000.000.00-249425.00%
NFLX230317C005300002022-12-08 2:04PM EST2023-03-170.820.000.000.00-412825.00%
NFLX230616C005300002022-12-02 11:07AM EST2023-06-165.160.000.000.00-27912.50%
NFLX230721C005300002022-12-07 1:05PM EST2023-07-215.440.000.000.00-365712.50%
NFLX230915C005300002022-12-06 11:45AM EST2023-09-157.840.000.000.00-6512.50%
NFLX240119C005300002022-12-05 3:20PM EST2024-01-1915.970.000.000.00-316412.50%
NFLX240621C005300002022-12-07 10:58AM EST2024-06-2123.900.000.000.00-343746.25%
NFLX250117C005300002022-12-08 10:00AM EST2025-01-1736.000.000.000.00-1156.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX221216P005300002022-12-08 3:08PM EST2022-12-16221.750.000.000.00-65190.00%
NFLX230120P005300002022-12-08 3:13PM EST2023-01-20220.450.000.000.00-2,0353100.00%
NFLX230317P005300002022-11-30 2:22PM EST2023-03-17226.400.000.000.00-420.00%
NFLX230616P005300002022-12-02 3:16PM EST2023-06-16208.960.000.000.00-200.00%
NFLX230721P005300002022-12-01 9:37AM EST2023-07-21219.980.000.000.00-200.00%
NFLX230915P005300002022-12-08 10:14AM EST2023-09-15219.650.000.000.00-3100.00%
NFLX240119P005300002022-10-17 1:19PM EST2024-01-19282.54233.75240.400.00-3150.41%